677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,201400,211596660,3350,3350,3350,3350,3315
|
|
20240826,201300,211596660,3350,3350,3350,3350,0
|
|
20240826,201200,211596660,3350,3350,3350,3350,0
|
|
20240826,201100,211596660,3350,3350,3350,3350,0
|
|
20240826,201000,211596660,3350,3350,3350,3350,0
|
|
20240826,200900,211596660,3350,3350,3350,3350,0
|
|
20240826,200800,211596660,3350,3350,3350,3350,0
|
|
20240826,200700,211596660,3350,3350,3350,3350,0
|
|
20240826,200600,211596660,3350,3350,3350,3350,0
|
|
20240826,200500,211596660,3350,3350,3350,3350,0
|
|
20240826,200400,211596660,3350,3350,3350,3350,0
|
|
20240826,200300,211596660,3350,3350,3350,3350,0
|
|
20240826,200200,211596660,3350,3350,3350,3350,0
|
|
20240826,200100,211596660,3350,3350,3350,3350,0
|
|
20240826,200000,211596660,3350,3350,3350,3350,0
|
|
20240826,195900,211596660,3350,3350,3350,3350,0
|
|
20240826,195800,211596660,3350,3350,3350,3350,0
|
|
20240826,195700,211596660,3350,3350,3350,3350,0
|
|
20240826,195600,211596660,3350,3350,3350,3350,0
|
|
20240826,195500,211596660,3350,3350,3350,3350,0
|
|
20240826,195400,211596660,3350,3350,3350,3350,0
|
|
20240826,195300,211596660,3350,3350,3350,3350,0
|
|
20240826,195200,211596660,3350,3350,3350,3350,0
|
|
20240826,195100,211596660,3350,3350,3350,3350,0
|
|
20240826,195000,211596660,3350,3350,3350,3350,0
|
|
20240826,194900,211596660,3350,3350,3350,3350,0
|
|
20240826,194800,211596660,3350,3350,3350,3350,0
|
|
20240826,194700,211596660,3350,3350,3350,3350,0
|
|
20240826,194600,211596660,3350,3350,3350,3350,0
|
|
20240826,194500,211596660,3350,3350,3350,3350,0
|
|
20240826,194400,211596660,3350,3350,3350,3350,3315
|
|
20240826,194300,211596660,3350,3350,3350,3350,0
|
|
20240826,194200,211596660,3350,3350,3350,3350,0
|
|
20240826,194100,211596660,3350,3350,3350,3350,0
|
|
20240826,194000,211596660,3350,3350,3350,3350,0
|
|
20240826,193900,211596660,3350,3350,3350,3350,0
|
|
20240826,193800,211596660,3350,3350,3350,3350,0
|
|
20240826,193700,211596660,3350,3350,3350,3350,0
|
|
20240826,193600,211596660,3350,3350,3350,3350,0
|
|
20240826,193500,211596660,3350,3350,3350,3350,0
|
|
20240826,193400,211596660,3350,3350,3350,3350,0
|
|
20240826,193300,211596660,3350,3350,3350,3350,0
|
|
20240826,193200,211596660,3350,3350,3350,3350,0
|
|
20240826,193100,211596660,3350,3350,3350,3350,0
|
|
20240826,193000,211596660,3350,3350,3350,3350,0
|
|
20240826,192900,211596660,3350,3350,3350,3350,0
|
|
20240826,192800,211596660,3350,3350,3350,3350,0
|
|
20240826,192700,211596660,3350,3350,3350,3350,0
|
|
20240826,192600,211596660,3350,3350,3350,3350,0
|
|
20240826,192500,211596660,3350,3350,3350,3350,0
|
|
20240826,192400,211596660,3350,3350,3350,3350,0
|
|
20240826,192300,211596660,3350,3350,3350,3350,0
|
|
20240826,192200,211596660,3350,3350,3350,3350,0
|
|
20240826,192100,211596660,3350,3350,3350,3350,0
|
|
20240826,192000,211596660,3350,3350,3350,3350,0
|
|
20240826,191900,211596660,3350,3350,3350,3350,0
|
|
20240826,191800,211596660,3350,3350,3350,3350,0
|
|
20240826,191700,211596660,3350,3350,3350,3350,0
|
|
20240826,191600,211596660,3350,3350,3350,3350,0
|
|
20240826,191500,211596660,3350,3350,3350,3350,0
|
|
20240826,191400,211596660,3350,3350,3350,3350,3315
|
|
20240826,191300,211596660,3350,3350,3350,3350,0
|
|
20240826,191200,211596660,3350,3350,3350,3350,0
|
|
20240826,191100,211596660,3350,3350,3350,3350,0
|
|
20240826,191000,211596660,3350,3350,3350,3350,0
|
|
20240826,190900,211596660,3350,3350,3350,3350,0
|
|
20240826,190800,211596660,3350,3350,3350,3350,0
|
|
20240826,190700,211596660,3350,3350,3350,3350,0
|
|
20240826,190600,211596660,3350,3350,3350,3350,0
|
|
20240826,190500,211596660,3350,3350,3350,3350,0
|
|
20240826,190400,211596660,3350,3350,3350,3350,0
|
|
20240826,190300,211596660,3350,3350,3350,3350,0
|
|
20240826,190200,211596660,3350,3350,3350,3350,0
|
|
20240826,190100,211596660,3350,3350,3350,3350,0
|
|
20240826,190000,211596660,3350,3350,3350,3350,0
|
|
20240826,185900,211596660,3350,3350,3350,3350,0
|
|
20240826,185800,211596660,3350,3350,3350,3350,0
|
|
20240826,185700,211596660,3350,3350,3350,3350,0
|
|
20240826,185600,211596660,3350,3350,3350,3350,0
|
|
20240826,185500,211596660,3350,3350,3350,3350,0
|
|
20240826,185400,211596660,3350,3350,3350,3350,0
|
|
20240826,185300,211596660,3350,3350,3350,3350,0
|
|
20240826,185200,211596660,3350,3350,3350,3350,0
|
|
20240826,185100,211596660,3350,3350,3350,3350,0
|
|
20240826,185000,211596660,3350,3350,3350,3350,0
|
|
20240826,184900,211596660,3350,3350,3350,3350,0
|
|
20240826,184800,211596660,3350,3350,3350,3350,0
|
|
20240826,184700,211596660,3350,3350,3350,3350,0
|
|
20240826,184600,211596660,3350,3350,3350,3350,0
|
|
20240826,184500,211596660,3350,3350,3350,3350,0
|
|
20240826,184400,211596660,3350,3350,3350,3350,3315
|
|
20240826,184300,211596660,3350,3350,3350,3350,0
|
|
20240826,184200,211596660,3350,3350,3350,3350,0
|
|
20240826,184100,211596660,3350,3350,3350,3350,0
|
|
20240826,184000,211596660,3350,3350,3350,3350,0
|
|
20240826,183900,211596660,3350,3350,3350,3350,0
|
|
20240826,183800,211596660,3350,3350,3350,3350,0
|
|
20240826,183700,211596660,3350,3350,3350,3350,0
|
|
20240826,183600,211596660,3350,3350,3350,3350,0
|
|
20240826,183500,211596660,3350,3350,3350,3350,0
|
|
20240826,183400,211596660,3350,3350,3350,3350,0
|
|
20240826,183300,211596660,3350,3350,3350,3350,0
|
|
20240826,183200,211596660,3350,3350,3350,3350,0
|
|
20240826,183100,211596660,3350,3350,3350,3350,0
|
|
20240826,183000,211596660,3350,3350,3350,3350,0
|
|
20240826,182900,211596660,3350,3350,3350,3350,0
|
|
20240826,182800,211596660,3350,3350,3350,3350,0
|
|
20240826,182700,211596660,3350,3350,3350,3350,0
|
|
20240826,182600,211596660,3350,3350,3350,3350,0
|
|
20240826,182500,211596660,3350,3350,3350,3350,0
|
|
20240826,182400,211596660,3350,3350,3350,3350,0
|
|
20240826,182300,211596660,3350,3350,3350,3350,0
|
|
20240826,182200,211596660,3350,3350,3350,3350,0
|
|
20240826,182100,211596660,3350,3350,3350,3350,0
|
|
20240826,182000,211596660,3350,3350,3350,3350,0
|
|
20240826,181900,211596660,3350,3350,3350,3350,0
|
|
20240826,181800,211596660,3350,3350,3350,3350,0
|
|
20240826,181700,211596660,3350,3350,3350,3350,0
|
|
20240826,181600,211596660,3350,3350,3350,3350,0
|
|
20240826,181500,211596660,3350,3350,3350,3350,0
|
|
20240826,181400,211596660,3350,3350,3350,3350,3315
|
|
20240826,181300,211596660,3350,3350,3350,3350,0
|
|
20240826,181200,211596660,3350,3350,3350,3350,0
|
|
20240826,181100,211596660,3350,3350,3350,3350,0
|
|
20240826,181000,211596660,3350,3350,3350,3350,0
|
|
20240826,180900,211596660,3350,3350,3350,3350,0
|
|
20240826,180800,211596660,3350,3350,3350,3350,0
|
|
20240826,180700,211596660,3350,3350,3350,3350,0
|
|
20240826,180600,211596660,3350,3350,3350,3350,0
|
|
20240826,180500,211596660,3350,3350,3350,3350,0
|
|
20240826,180400,211596660,3350,3350,3350,3350,0
|
|
20240826,180300,211596660,3350,3350,3350,3350,0
|
|
20240826,180200,211596660,3350,3350,3350,3350,0
|
|
20240826,180100,211596660,3350,3350,3350,3350,0
|
|
20240826,180000,211596660,3350,3350,3350,3350,0
|
|
20240826,175900,211596660,3350,3350,3350,3350,0
|
|
20240826,175800,211596660,3350,3350,3350,3350,0
|
|
20240826,175700,211596660,3350,3350,3350,3350,0
|
|
20240826,175600,211596660,3350,3350,3350,3350,0
|
|
20240826,175500,211596660,3350,3350,3350,3350,0
|
|
20240826,175400,211596660,3350,3350,3350,3350,0
|
|
20240826,175300,211596660,3350,3350,3350,3350,0
|
|
20240826,175200,211596660,3350,3350,3350,3350,0
|
|
20240826,175100,211596660,3350,3350,3350,3350,0
|
|
20240826,175000,211596660,3350,3350,3350,3350,0
|
|
20240826,174900,211596660,3350,3350,3350,3350,0
|
|
20240826,174800,211596660,3350,3350,3350,3350,0
|
|
20240826,174700,211596660,3350,3350,3350,3350,0
|
|
20240826,174600,211596660,3350,3350,3350,3350,0
|
|
20240826,174500,211596660,3350,3350,3350,3350,0
|
|
20240826,174400,211596660,3350,3350,3350,3350,3315
|
|
20240826,174300,211596660,3350,3350,3350,3350,0
|
|
20240826,174200,211596660,3350,3350,3350,3350,0
|
|
20240826,174100,211596660,3350,3350,3350,3350,0
|
|
20240826,174000,211596660,3350,3350,3350,3350,0
|
|
20240826,173900,211596660,3350,3350,3350,3350,0
|
|
20240826,173800,211596660,3350,3350,3350,3350,0
|
|
20240826,173700,211596660,3350,3350,3350,3350,0
|
|
20240826,173600,211596660,3350,3350,3350,3350,0
|
|
20240826,173500,211596660,3350,3350,3350,3350,0
|
|
20240826,173400,211596660,3350,3350,3350,3350,0
|
|
20240826,173300,211596660,3350,3350,3350,3350,0
|
|
20240826,173200,211596660,3350,3350,3350,3350,0
|
|
20240826,173100,211596660,3350,3350,3350,3350,0
|
|
20240826,173000,211596660,3350,3350,3350,3350,0
|
|
20240826,172900,211596660,3350,3350,3350,3350,0
|
|
20240826,172800,211596660,3350,3350,3350,3350,0
|
|
20240826,172700,211596660,3350,3350,3350,3350,0
|
|
20240826,172600,211596660,3350,3350,3350,3350,0
|
|
20240826,172500,211596660,3350,3350,3350,3350,0
|
|
20240826,172400,211596660,3350,3350,3350,3350,0
|
|
20240826,172300,211596660,3350,3350,3350,3350,0
|
|
20240826,172200,211596660,3350,3350,3350,3350,0
|
|
20240826,172100,211596660,3350,3350,3350,3350,0
|
|
20240826,172000,211596660,3350,3350,3350,3350,0
|
|
20240826,171900,211596660,3350,3350,3350,3350,0
|
|
20240826,171800,211596660,3350,3350,3350,3350,0
|
|
20240826,171700,211596660,3350,3350,3350,3350,0
|
|
20240826,171600,211596660,3350,3350,3350,3350,0
|
|
20240826,171500,211596660,3350,3350,3350,3350,0
|
|
20240826,171400,211596660,3350,3350,3350,3350,3315
|
|
20240826,171300,211596660,3350,3350,3350,3350,0
|
|
20240826,171200,211596660,3350,3350,3350,3350,0
|
|
20240826,171100,211596660,3350,3350,3350,3350,0
|
|
20240826,171000,211596660,3350,3350,3350,3350,0
|
|
20240826,170900,211596660,3350,3350,3350,3350,0
|
|
20240826,170800,211596660,3350,3350,3350,3350,0
|
|
20240826,170700,211596660,3350,3350,3350,3350,0
|
|
20240826,170600,211596660,3350,3350,3350,3350,0
|
|
20240826,170500,211596660,3350,3350,3350,3350,0
|
|
20240826,170400,211596660,3350,3350,3350,3350,0
|
|
20240826,170300,211596660,3350,3350,3350,3350,0
|
|
20240826,170200,211596660,3350,3350,3350,3350,0
|
|
20240826,170100,211596660,3350,3350,3350,3350,0
|
|
20240826,170000,211596660,3350,3350,3350,3350,0
|
|
20240826,165900,211596660,3350,3350,3350,3350,0
|
|
20240826,165800,211596660,3350,3350,3350,3350,0
|
|
20240826,165700,211596660,3350,3350,3350,3350,0
|
|
20240826,165600,211596660,3350,3350,3350,3350,0
|
|
20240826,165500,211596660,3350,3350,3350,3350,0
|
|
20240826,165400,211596660,3350,3350,3350,3350,0
|
|
20240826,165300,211596660,3350,3350,3350,3350,0
|
|
20240826,165200,211596660,3350,3350,3350,3350,0
|
|
20240826,165100,211596660,3350,3350,3350,3350,0
|
|
20240826,165000,211596660,3350,3350,3350,3350,0
|
|
20240826,164900,211596660,3350,3350,3350,3350,0
|
|
20240826,164800,211596660,3350,3350,3350,3350,0
|
|
20240826,164700,211596660,3350,3350,3350,3350,0
|
|
20240826,164600,211596660,3350,3350,3350,3350,0
|
|
20240826,164500,211596660,3350,3350,3350,3350,0
|
|
20240826,164400,211596660,3350,3350,3350,3350,3315
|
|
20240826,164300,211596660,3350,3350,3350,3350,0
|
|
20240826,164200,211596660,3350,3350,3350,3350,0
|
|
20240826,164100,211596660,3350,3350,3350,3350,0
|
|
20240826,164000,211596660,3350,3350,3350,3350,0
|
|
20240826,163900,211596660,3350,3350,3350,3350,0
|
|
20240826,163800,211596660,3350,3350,3350,3350,0
|
|
20240826,163700,211596660,3350,3350,3350,3350,0
|
|
20240826,163600,211596660,3350,3350,3350,3350,0
|
|
20240826,163500,211596660,3350,3350,3350,3350,0
|
|
20240826,163400,211596660,3350,3350,3350,3350,0
|
|
20240826,163300,211596660,3350,3350,3350,3350,0
|
|
20240826,163200,211596660,3350,3350,3350,3350,0
|
|
20240826,163100,211596660,3350,3350,3350,3350,0
|
|
20240826,163000,211596660,3350,3350,3350,3350,0
|
|
20240826,162900,211596660,3350,3350,3350,3350,0
|
|
20240826,162800,211596660,3350,3350,3350,3350,0
|
|
20240826,162700,211596660,3350,3350,3350,3350,0
|
|
20240826,162600,211596660,3350,3350,3350,3350,0
|
|
20240826,162500,211596660,3350,3350,3350,3350,0
|
|
20240826,162400,211596660,3350,3350,3350,3350,0
|
|
20240826,162300,211596660,3350,3350,3350,3350,0
|
|
20240826,162200,211596660,3350,3350,3350,3350,0
|
|
20240826,162100,211596660,3350,3350,3350,3350,0
|
|
20240826,162000,211596660,3350,3350,3350,3350,0
|
|
20240826,161900,211596660,3350,3350,3350,3350,0
|
|
20240826,161800,211596660,3350,3350,3350,3350,0
|
|
20240826,161700,211596660,3350,3350,3350,3350,0
|
|
20240826,161600,211596660,3350,3350,3350,3350,0
|
|
20240826,161500,211596660,3350,3350,3350,3350,0
|
|
20240826,161400,211596660,3350,3350,3350,3350,3315
|
|
20240826,161300,211596660,3350,3350,3350,3350,0
|
|
20240826,161200,211596660,3350,3350,3350,3350,0
|
|
20240826,161100,211596660,3350,3350,3350,3350,0
|
|
20240826,161000,211596660,3350,3350,3350,3350,0
|
|
20240826,160900,211596660,3350,3350,3350,3350,0
|
|
20240826,160800,211596660,3350,3350,3350,3350,0
|
|
20240826,160700,211596660,3350,3350,3350,3350,0
|
|
20240826,160600,211596660,3350,3350,3350,3350,0
|
|
20240826,160500,211596660,3350,3350,3350,3350,0
|
|
20240826,160400,211596660,3350,3350,3350,3350,0
|
|
20240826,160300,211596660,3350,3350,3350,3350,0
|
|
20240826,160200,211596660,3350,3350,3350,3350,0
|
|
20240826,160100,211596660,3350,3350,3350,3350,0
|
|
20240826,160000,211596660,3350,3350,3350,3350,0
|
|
20240826,155900,211596660,3350,3350,3350,3350,0
|
|
20240826,155800,211596660,3350,3350,3350,3350,0
|
|
20240826,155700,211596660,3350,3350,3350,3350,0
|
|
20240826,155600,211596660,3350,3350,3350,3350,0
|
|
20240826,155500,211596660,3350,3350,3350,3350,0
|
|
20240826,155400,211596660,3350,3350,3350,3350,0
|
|
20240826,155300,211596660,3350,3350,3350,3350,0
|
|
20240826,155200,211596660,3350,3350,3350,3350,0
|
|
20240826,155100,211596660,3350,3350,3350,3350,0
|
|
20240826,155000,211596660,3350,3350,3350,3350,0
|
|
20240826,154900,211596660,3350,3350,3350,3350,0
|
|
20240826,154800,211596660,3350,3350,3350,3350,0
|
|
20240826,154700,211596660,3350,3350,3350,3350,0
|
|
20240826,154600,211596660,3350,3350,3350,3350,0
|
|
20240826,154500,211596660,3350,3350,3350,3350,0
|
|
20240826,154400,211596660,3350,3350,3350,3350,3315
|
|
20240826,154300,211596660,3350,3350,3350,3350,0
|
|
20240826,154200,211596660,3350,3350,3350,3350,0
|
|
20240826,154100,211596660,3350,3350,3350,3350,0
|
|
20240826,154000,211596660,3350,3350,3350,3350,0
|
|
20240826,153900,211596660,3350,3350,3350,3350,0
|
|
20240826,153800,211596660,3350,3350,3350,3350,0
|
|
20240826,153700,211596660,3350,3350,3350,3350,0
|
|
20240826,153600,211596660,3350,3350,3350,3350,0
|
|
20240826,153500,211596660,3350,3350,3350,3350,0
|
|
20240826,153400,211596660,3350,3350,3350,3350,0
|
|
20240826,153300,211596660,3350,3350,3350,3350,0
|
|
20240826,153200,211596660,3350,3350,3350,3350,0
|
|
20240826,153100,211596660,3350,3350,3350,3350,0
|
|
20240826,153000,211596660,3350,3350,3350,3350,3315
|
|
20240826,152900,200491410,3370,3370,3370,3370,0
|
|
20240826,152800,200491410,3370,3370,3370,3370,0
|
|
20240826,152700,200491410,3370,3370,3370,3370,0
|
|
20240826,152600,200491410,3370,3370,3370,3370,0
|
|
20240826,152500,200491410,3370,3370,3370,3370,0
|
|
20240826,152400,200491410,3370,3370,3370,3370,0
|
|
20240826,152300,200491410,3370,3370,3370,3370,0
|
|
20240826,152200,200491410,3370,3370,3370,3370,0
|
|
20240826,152100,200491410,3370,3370,3370,3370,0
|
|
20240826,152000,200491410,3370,3370,3370,3370,0
|
|
20240826,151900,200491410,3370,3350,3370,3350,170
|
|
20240826,151800,199921345,3355,3360,3360,3355,93
|
|
20240826,151700,199609305,3365,3365,3365,3365,0
|
|
20240826,151600,199609305,3365,3365,3365,3365,0
|
|
20240826,151500,199609305,3365,3365,3365,3365,0
|
|
20240826,151400,199609305,3365,3365,3365,3365,0
|
|
20240826,151300,199609305,3365,3355,3365,3355,45
|
|
20240826,151200,199458310,3365,3365,3365,3365,1
|
|
20240826,151100,199454945,3350,3350,3350,3350,0
|
|
20240826,151000,199454945,3350,3365,3365,3350,301
|
|
20240826,150900,198445815,3370,3370,3370,3370,42
|
|
20240826,150800,198304275,3370,3370,3370,3370,310
|
|
20240826,150700,197259575,3370,3365,3370,3365,701
|
|
20240826,150600,194900705,3370,3370,3370,3370,0
|
|
20240826,150500,194900705,3370,3370,3370,3370,0
|
|
20240826,150400,194900705,3370,3370,3370,3370,0
|
|
20240826,150300,194900705,3370,3370,3370,3370,0
|
|
20240826,150200,194900705,3370,3370,3370,3370,0
|
|
20240826,150100,194900705,3370,3370,3370,3370,0
|
|
20240826,150000,194900705,3370,3370,3370,3370,0
|
|
20240826,145900,194900705,3370,3370,3370,3370,0
|
|
20240826,145800,194900705,3370,3370,3370,3370,0
|
|
20240826,145700,194900705,3370,3370,3370,3370,0
|
|
20240826,145600,194900705,3370,3370,3370,3370,0
|
|
20240826,145500,194900705,3370,3370,3370,3370,0
|
|
20240826,145400,194900705,3370,3370,3370,3370,1
|
|
20240826,145300,194897335,3370,3370,3370,3370,0
|
|
20240826,145200,194897335,3370,3370,3370,3370,1
|
|
20240826,145100,194893965,3365,3365,3365,3365,306
|
|
20240826,145000,193864275,3355,3355,3355,3355,5
|
|
20240826,144900,193847500,3365,3365,3365,3365,0
|
|
20240826,144800,193847500,3365,3365,3365,3365,0
|
|
20240826,144700,193847500,3365,3365,3365,3365,0
|
|
20240826,144600,193847500,3365,3365,3365,3365,0
|
|
20240826,144500,193847500,3365,3365,3365,3365,0
|
|
20240826,144400,193847500,3365,3365,3365,3365,2
|
|
20240826,144300,193840770,3360,3360,3360,3360,100
|
|
20240826,144200,193504770,3360,3360,3360,3360,0
|
|
20240826,144100,193504770,3360,3360,3360,3360,0
|
|
20240826,144000,193504770,3360,3360,3360,3360,40
|
|
20240826,143900,193370370,3360,3360,3360,3360,0
|
|
20240826,143800,193370370,3360,3360,3360,3360,0
|
|
20240826,143700,193370370,3360,3360,3360,3360,0
|
|
20240826,143600,193370370,3360,3360,3360,3360,5
|
|
20240826,143500,193353570,3360,3350,3360,3340,601
|
|
20240826,143400,191342010,3360,3360,3360,3360,2
|
|
20240826,143300,191335290,3350,3355,3355,3350,284
|
|
20240826,143200,190383875,3355,3355,3355,3355,0
|
|
20240826,143100,190383875,3355,3355,3355,3355,95
|
|
20240826,143000,190065150,3365,3365,3365,3365,0
|
|
20240826,142900,190065150,3365,3365,3365,3365,0
|
|
20240826,142800,190065150,3365,3365,3365,3365,0
|
|
20240826,142700,190065150,3365,3365,3365,3365,0
|
|
20240826,142600,190065150,3365,3365,3365,3365,0
|
|
20240826,142500,190065150,3365,3360,3365,3360,100
|
|
20240826,142400,189728655,3365,3365,3365,3365,0
|
|
20240826,142300,189728655,3365,3365,3365,3365,0
|
|
20240826,142200,189728655,3365,3365,3365,3365,0
|
|
20240826,142100,189728655,3365,3360,3365,3360,3
|
|
20240826,142000,189718570,3360,3360,3360,3360,0
|
|
20240826,141900,189718570,3360,3360,3360,3360,0
|
|
20240826,141800,189718570,3360,3360,3360,3360,0
|
|
20240826,141700,189718570,3360,3360,3360,3360,0
|
|
20240826,141600,189718570,3360,3360,3360,3360,0
|
|
20240826,141500,189718570,3360,3360,3360,3360,2
|
|
20240826,141400,189711850,3365,3365,3365,3365,0
|
|
20240826,141300,189711850,3365,3365,3365,3365,0
|
|
20240826,141200,189711850,3365,3365,3365,3365,0
|
|
20240826,141100,189711850,3365,3365,3365,3365,0
|
|
20240826,141000,189711850,3365,3365,3365,3365,0
|
|
20240826,140900,189711850,3365,3365,3365,3365,0
|
|
20240826,140800,189711850,3365,3365,3365,3365,0
|
|
20240826,140700,189711850,3365,3365,3365,3365,0
|
|
20240826,140600,189711850,3365,3365,3365,3365,0
|
|
20240826,140500,189711850,3365,3365,3365,3365,0
|
|
20240826,140400,189711850,3365,3365,3365,3365,3
|
|
20240826,140300,189701755,3365,3365,3365,3365,0
|
|
20240826,140200,189701755,3365,3365,3365,3365,0
|
|
20240826,140100,189701755,3365,3365,3365,3365,0
|
|
20240826,140000,189701755,3365,3365,3365,3365,0
|
|
20240826,135900,189701755,3365,3365,3365,3365,0
|
|
20240826,135800,189701755,3365,3365,3365,3365,0
|
|
20240826,135700,189701755,3365,3365,3365,3365,0
|
|
20240826,135600,189701755,3365,3365,3365,3365,0
|
|
20240826,135500,189701755,3365,3365,3365,3365,1
|
|
20240826,135400,189698390,3365,3355,3365,3355,232
|
|
20240826,135300,188919435,3355,3355,3355,3355,0
|
|
20240826,135200,188919435,3355,3355,3355,3355,106
|
|
20240826,135100,188563805,3355,3355,3355,3355,1
|
|
20240826,135000,188560450,3350,3350,3350,3350,297
|
|
20240826,134900,187565500,3350,3350,3350,3350,0
|
|
20240826,134800,187565500,3350,3350,3350,3350,300
|
|
20240826,134700,186560500,3350,3350,3350,3350,50
|
|
20240826,134600,186393000,3350,3350,3350,3350,0
|
|
20240826,134500,186393000,3350,3350,3350,3350,30
|
|
20240826,134400,186292500,3350,3350,3350,3350,284
|
|
20240826,134300,185341100,3350,3350,3350,3350,0
|
|
20240826,134200,185341100,3350,3345,3350,3345,1961
|
|
20240826,134100,178781550,3345,3345,3345,3345,0
|
|
20240826,134000,178781550,3345,3345,3345,3345,0
|
|
20240826,133900,178781550,3345,3345,3345,3345,0
|
|
20240826,133800,178781550,3345,3345,3345,3345,0
|
|
20240826,133700,178781550,3345,3345,3345,3345,0
|
|
20240826,133600,178781550,3345,3345,3345,3345,0
|
|
20240826,133500,178781550,3345,3345,3345,3345,0
|
|
20240826,133400,178781550,3345,3345,3345,3345,0
|
|
20240826,133300,178781550,3345,3345,3345,3345,0
|
|
20240826,133200,178781550,3345,3345,3345,3345,1
|
|
20240826,133100,178778205,3345,3345,3345,3345,0
|
|
20240826,133000,178778205,3345,3345,3345,3345,0
|
|
20240826,132900,178778205,3345,3345,3345,3345,0
|
|
20240826,132800,178778205,3345,3345,3345,3345,0
|
|
20240826,132700,178778205,3345,3345,3345,3345,39
|
|
20240826,132600,178647750,3345,3340,3345,3340,9961
|
|
20240826,132500,145331425,3340,3340,3340,3340,0
|
|
20240826,132400,145331425,3340,3340,3340,3330,89
|
|
20240826,132300,145034530,3340,3335,3340,3335,292
|
|
20240826,132200,144060705,3340,3340,3340,3340,30
|
|
20240826,132100,143960505,3340,3340,3340,3340,242
|
|
20240826,132000,143152225,3340,3340,3340,3340,0
|
|
20240826,131900,143152225,3340,3340,3340,3340,2
|
|
20240826,131800,143145545,3335,3335,3335,3335,0
|
|
20240826,131700,143145545,3335,3335,3335,3335,0
|
|
20240826,131600,143145545,3335,3335,3335,3335,15
|
|
20240826,131500,143095520,3335,3335,3340,3335,252
|
|
20240826,131400,142255095,3340,3340,3340,3340,0
|
|
20240826,131300,142255095,3340,3340,3340,3340,3
|
|
20240826,131200,142245075,3335,3340,3340,3335,854
|
|
20240826,131100,139392725,3345,3345,3345,3345,0
|
|
20240826,131000,139392725,3345,3345,3345,3345,0
|
|
20240826,130900,139392725,3345,3345,3345,3345,0
|
|
20240826,130800,139392725,3345,3345,3345,3345,0
|
|
20240826,130700,139392725,3345,3340,3345,3340,2
|
|
20240826,130600,139386040,3345,3345,3345,3345,0
|
|
20240826,130500,139386040,3345,3345,3345,3345,0
|
|
20240826,130400,139386040,3345,3345,3345,3345,0
|
|
20240826,130300,139386040,3345,3345,3345,3345,1
|
|
20240826,130200,139382695,3340,3340,3340,3340,0
|
|
20240826,130100,139382695,3340,3340,3340,3340,1
|
|
20240826,130000,139379355,3345,3340,3345,3340,341
|
|
20240826,125900,138240410,3340,3340,3340,3340,250
|
|
20240826,125800,137405410,3335,3335,3335,3335,0
|
|
20240826,125700,137405410,3335,3345,3345,3335,12
|
|
20240826,125600,137365330,3335,3335,3335,3335,296
|
|
20240826,125500,136378170,3340,3340,3340,3340,313
|
|
20240826,125400,135332750,3345,3345,3345,3345,0
|
|
20240826,125300,135332750,3345,3345,3345,3345,10
|
|
20240826,125200,135299300,3345,3345,3345,3345,0
|
|
20240826,125100,135299300,3345,3345,3345,3345,110
|
|
20240826,125000,134931350,3350,3350,3350,3350,0
|
|
20240826,124900,134931350,3350,3350,3350,3350,0
|
|
20240826,124800,134931350,3350,3350,3350,3350,0
|
|
20240826,124700,134931350,3350,3350,3350,3350,0
|
|
20240826,124600,134931350,3350,3350,3350,3350,0
|
|
20240826,124500,134931350,3350,3340,3350,3340,1001
|
|
20240826,124400,131588000,3340,3340,3340,3340,193
|
|
20240826,124300,130943380,3340,3340,3340,3340,0
|
|
20240826,124200,130943380,3340,3340,3340,3340,0
|
|
20240826,124100,130943380,3340,3340,3340,3340,0
|
|
20240826,124000,130943380,3340,3340,3340,3340,0
|
|
20240826,123900,130943380,3340,3340,3340,3340,1264
|
|
20240826,123800,126721620,3350,3350,3350,3350,0
|
|
20240826,123700,126721620,3350,3345,3350,3345,1240
|
|
20240826,123600,122573320,3350,3350,3350,3350,1
|
|
20240826,123500,122569970,3345,3345,3345,3345,0
|
|
20240826,123400,122569970,3345,3345,3345,3345,0
|
|
20240826,123300,122569970,3345,3345,3345,3345,100
|
|
20240826,123200,122235470,3350,3350,3350,3350,506
|
|
20240826,123100,120540370,3345,3345,3345,3345,0
|
|
20240826,123000,120540370,3345,3345,3345,3345,0
|
|
20240826,122900,120540370,3345,3345,3345,3345,0
|
|
20240826,122800,120540370,3345,3345,3345,3345,0
|
|
20240826,122700,120540370,3345,3345,3345,3345,0
|
|
20240826,122600,120540370,3345,3345,3345,3345,116
|
|
20240826,122500,120152350,3345,3345,3345,3345,20
|
|
20240826,122400,120085450,3345,3345,3345,3345,4
|
|
20240826,122300,120072070,3345,3345,3345,3345,1
|
|
20240826,122200,120068725,3345,3345,3345,3345,1
|
|
20240826,122100,120065380,3345,3345,3345,3345,2
|
|
20240826,122000,120058690,3345,3345,3345,3345,0
|
|
20240826,121900,120058690,3345,3345,3345,3345,3
|
|
20240826,121800,120048655,3345,3345,3345,3340,7
|
|
20240826,121700,120025250,3345,3345,3345,3345,164
|
|
20240826,121600,119476670,3345,3345,3345,3345,338
|
|
20240826,121500,118346060,3345,3345,3345,3345,662
|
|
20240826,121400,116131670,3345,3345,3345,3345,89
|
|
20240826,121300,115833965,3345,3345,3345,3345,911
|
|
20240826,121200,112786670,3350,3350,3350,3350,0
|
|
20240826,121100,112786670,3350,3350,3350,3350,0
|
|
20240826,121000,112786670,3350,3350,3350,3350,0
|
|
20240826,120900,112786670,3350,3350,3350,3350,40
|
|
20240826,120800,112652670,3350,3350,3350,3350,0
|
|
20240826,120700,112652670,3350,3350,3350,3350,2
|
|
20240826,120600,112645970,3350,3350,3350,3350,50
|
|
20240826,120500,112478470,3350,3350,3350,3350,0
|
|
20240826,120400,112478470,3350,3350,3350,3350,0
|
|
20240826,120300,112478470,3350,3350,3350,3350,1
|
|
20240826,120200,112475120,3350,3350,3350,3350,0
|
|
20240826,120100,112475120,3350,3350,3350,3350,0
|
|
20240826,120000,112475120,3350,3350,3350,3350,11
|
|
20240826,115900,112438270,3350,3350,3350,3350,2
|
|
20240826,115800,112431570,3350,3350,3350,3350,1
|
|
20240826,115700,112428220,3350,3350,3350,3350,4
|
|
20240826,115600,112414820,3350,3350,3350,3350,0
|
|
20240826,115500,112414820,3350,3350,3350,3350,0
|
|
20240826,115400,112414820,3350,3350,3350,3350,0
|
|
20240826,115300,112414820,3350,3350,3350,3350,1
|
|
20240826,115200,112411470,3350,3350,3350,3350,0
|
|
20240826,115100,112411470,3350,3350,3350,3350,90
|
|
20240826,115000,112109970,3350,3350,3350,3350,21
|
|
20240826,114900,112039620,3350,3350,3350,3350,4
|
|
20240826,114800,112026220,3350,3350,3350,3350,0
|
|
20240826,114700,112026220,3350,3350,3350,3350,1
|
|
20240826,114600,112022870,3350,3350,3350,3350,13
|
|
20240826,114500,111979320,3345,3345,3345,3345,41
|
|
20240826,114400,111842175,3355,3355,3355,3355,0
|
|
20240826,114300,111842175,3355,3355,3355,3355,1
|
|
20240826,114200,111838820,3345,3345,3345,3345,0
|
|
20240826,114100,111838820,3345,3345,3345,3345,0
|
|
20240826,114000,111838820,3345,3350,3350,3345,1000
|
|
20240826,113900,108493775,3345,3345,3345,3345,0
|
|
20240826,113800,108493775,3345,3345,3345,3345,0
|
|
20240826,113700,108493775,3345,3345,3345,3345,0
|
|
20240826,113600,108493775,3345,3345,3345,3345,2
|
|
20240826,113500,108487085,3345,3345,3345,3345,1
|
|
20240826,113400,108483740,3360,3360,3360,3360,0
|
|
20240826,113300,108483740,3360,3360,3360,3360,0
|
|
20240826,113200,108483740,3360,3360,3360,3360,1
|
|
20240826,113100,108480380,3355,3355,3355,3355,0
|
|
20240826,113000,108480380,3355,3355,3355,3355,159
|
|
20240826,112900,107946935,3355,3355,3355,3355,0
|
|
20240826,112800,107946935,3355,3355,3355,3355,21
|
|
20240826,112700,107876480,3355,3355,3355,3355,32
|
|
20240826,112600,107769120,3355,3355,3355,3355,172
|
|
20240826,112500,107192060,3355,3355,3355,3355,264
|
|
20240826,112400,106306340,3350,3350,3350,3350,595
|
|
20240826,112300,104313090,3350,3350,3350,3350,0
|
|
20240826,112200,104313090,3350,3350,3350,3350,0
|
|
20240826,112100,104313090,3350,3350,3350,3350,0
|
|
20240826,112000,104313090,3350,3350,3350,3350,0
|
|
20240826,111900,104313090,3350,3350,3350,3350,295
|
|
20240826,111800,103324840,3350,3350,3350,3350,0
|
|
20240826,111700,103324840,3350,3350,3350,3350,0
|
|
20240826,111600,103324840,3350,3350,3350,3350,3000
|
|
20240826,111500,93274840,3350,3355,3355,3350,1850
|
|
20240826,111400,87073205,3360,3360,3360,3360,0
|
|
20240826,111300,87073205,3360,3360,3360,3360,0
|
|
20240826,111200,87073205,3360,3360,3360,3360,0
|
|
20240826,111100,87073205,3360,3360,3360,3360,0
|
|
20240826,111000,87073205,3360,3360,3360,3360,0
|
|
20240826,110900,87073205,3360,3360,3360,3360,0
|
|
20240826,110800,87073205,3360,3360,3360,3360,0
|
|
20240826,110700,87073205,3360,3360,3360,3360,0
|
|
20240826,110600,87073205,3360,3355,3360,3355,35
|
|
20240826,110500,86955610,3355,3355,3355,3355,0
|
|
20240826,110400,86955610,3355,3355,3355,3355,297
|
|
20240826,110300,85959175,3360,3355,3360,3355,103
|
|
20240826,110200,85613605,3360,3360,3360,3360,200
|
|
20240826,110100,84941605,3355,3360,3360,3355,106
|
|
20240826,110000,84585475,3360,3365,3370,3360,175
|
|
20240826,105900,83997380,3360,3360,3360,3360,0
|
|
20240826,105800,83997380,3360,3365,3370,3360,588
|
|
20240826,105700,82021685,3375,3370,3375,3370,281
|
|
20240826,105600,81074070,3375,3375,3375,3375,0
|
|
20240826,105500,81074070,3375,3375,3375,3375,0
|
|
20240826,105400,81074070,3375,3375,3375,3375,0
|
|
20240826,105300,81074070,3375,3375,3375,3375,0
|
|
20240826,105200,81074070,3375,3375,3375,3375,0
|
|
20240826,105100,81074070,3375,3375,3375,3375,0
|
|
20240826,105000,81074070,3375,3375,3375,3375,0
|
|
20240826,104900,81074070,3375,3375,3375,3375,0
|
|
20240826,104800,81074070,3375,3375,3375,3375,0
|
|
20240826,104700,81074070,3375,3375,3375,3375,0
|
|
20240826,104600,81074070,3375,3375,3375,3375,1
|
|
20240826,104500,81070695,3360,3360,3360,3360,0
|
|
20240826,104400,81070695,3360,3360,3360,3360,0
|
|
20240826,104300,81070695,3360,3360,3360,3360,656
|
|
20240826,104200,78866535,3365,3365,3365,3365,3
|
|
20240826,104100,78856440,3375,3375,3375,3375,1
|
|
20240826,104000,78853065,3375,3365,3375,3365,4
|
|
20240826,103900,78839590,3360,3365,3370,3360,659
|
|
20240826,103800,76624330,3360,3360,3360,3360,0
|
|
20240826,103700,76624330,3360,3360,3360,3360,0
|
|
20240826,103600,76624330,3360,3360,3360,3360,0
|
|
20240826,103500,76624330,3360,3365,3365,3360,2000
|
|
20240826,103400,69904315,3365,3365,3365,3365,7
|
|
20240826,103300,69880760,3365,3365,3365,3365,0
|
|
20240826,103200,69880760,3365,3365,3365,3365,60
|
|
20240826,103100,69678860,3365,3365,3365,3365,3
|
|
20240826,103000,69668765,3360,3360,3360,3360,28
|
|
20240826,102900,69574685,3365,3365,3365,3365,0
|
|
20240826,102800,69574685,3365,3360,3365,3360,292
|
|
20240826,102700,68593550,3365,3365,3365,3365,2
|
|
20240826,102600,68586820,3370,3370,3370,3370,10
|
|
20240826,102500,68553120,3365,3365,3365,3365,690
|
|
20240826,102400,66231270,3365,3375,3375,3365,4218
|
|
20240826,102300,52023235,3385,3385,3385,3385,0
|
|
20240826,102200,52023235,3385,3385,3385,3385,0
|
|
20240826,102100,52023235,3385,3385,3385,3385,0
|
|
20240826,102000,52023235,3385,3385,3385,3385,0
|
|
20240826,101900,52023235,3385,3385,3385,3385,0
|
|
20240826,101800,52023235,3385,3385,3385,3385,0
|
|
20240826,101700,52023235,3385,3385,3385,3385,0
|
|
20240826,101600,52023235,3385,3385,3385,3385,0
|
|
20240826,101500,52023235,3385,3385,3385,3385,1
|
|
20240826,101400,52019850,3375,3375,3375,3375,95
|
|
20240826,101300,51699225,3385,3385,3385,3385,95
|
|
20240826,101200,51377650,3380,3380,3380,3380,0
|
|
20240826,101100,51377650,3380,3380,3380,3380,748
|
|
20240826,101000,48849410,3390,3390,3390,3390,0
|
|
20240826,100900,48849410,3390,3390,3390,3390,0
|
|
20240826,100800,48849410,3390,3390,3390,3390,0
|
|
20240826,100700,48849410,3390,3390,3390,3390,0
|
|
20240826,100600,48849410,3390,3390,3390,3390,0
|
|
20240826,100500,48849410,3390,3390,3390,3390,0
|
|
20240826,100400,48849410,3390,3390,3390,3390,1
|
|
20240826,100300,48846020,3375,3375,3375,3375,0
|
|
20240826,100200,48846020,3375,3375,3375,3375,160
|
|
20240826,100100,48306020,3375,3375,3375,3375,340
|
|
20240826,100000,47158520,3390,3390,3390,3390,0
|
|
20240826,095900,47158520,3390,3390,3390,3390,0
|
|
20240826,095800,47158520,3390,3390,3390,3390,0
|
|
20240826,095700,47158520,3390,3390,3390,3390,0
|
|
20240826,095600,47158520,3390,3390,3390,3390,0
|
|
20240826,095500,47158520,3390,3390,3390,3390,0
|
|
20240826,095400,47158520,3390,3385,3390,3385,15
|
|
20240826,095300,47107740,3370,3370,3370,3370,0
|
|
20240826,095200,47107740,3370,3375,3375,3370,214
|
|
20240826,095100,46386125,3380,3380,3380,3370,1007
|
|
20240826,095000,42989625,3380,3380,3380,3380,0
|
|
20240826,094900,42989625,3380,3380,3380,3380,0
|
|
20240826,094800,42989625,3380,3385,3385,3380,263
|
|
20240826,094700,42100185,3385,3385,3385,3385,0
|
|
20240826,094600,42100185,3385,3385,3385,3385,352
|
|
20240826,094500,40908665,3385,3385,3385,3385,0
|
|
20240826,094400,40908665,3385,3385,3385,3385,100
|
|
20240826,094300,40570165,3385,3385,3385,3385,0
|
|
20240826,094200,40570165,3385,3385,3385,3385,16
|
|
20240826,094100,40516005,3385,3385,3385,3385,13
|
|
20240826,094000,40472000,3385,3385,3385,3380,59
|
|
20240826,093900,40272545,3385,3385,3385,3385,1
|
|
20240826,093800,40269160,3375,3385,3385,3375,411
|
|
20240826,093700,38881825,3385,3370,3385,3370,743
|
|
20240826,093600,36377750,3370,3370,3370,3370,654
|
|
20240826,093500,34173770,3375,3375,3375,3375,1108
|
|
20240826,093400,30434270,3385,3380,3385,3375,102
|
|
20240826,093300,30089990,3375,3375,3375,3375,1
|
|
20240826,093200,30086615,3375,3380,3380,3375,500
|
|
20240826,093100,28398760,3385,3385,3385,3385,501
|
|
20240826,093000,26702875,3390,3390,3390,3390,0
|
|
20240826,092900,26702875,3390,3380,3390,3380,532
|
|
20240826,092800,24902055,3380,3380,3380,3380,409
|
|
20240826,092700,23519635,3405,3405,3405,3405,0
|
|
20240826,092600,23519635,3405,3405,3405,3405,0
|
|
20240826,092500,23519635,3405,3405,3405,3405,0
|
|
20240826,092400,23519635,3405,3380,3405,3380,1184
|
|
20240826,092300,19517690,3385,3395,3395,3385,763
|
|
20240826,092200,16930135,3400,3400,3400,3400,1
|
|
20240826,092100,16926735,3405,3400,3405,3400,2
|
|
20240826,092000,16919930,3400,3400,3400,3400,5
|
|
20240826,091900,16902930,3405,3405,3405,3405,0
|
|
20240826,091800,16902930,3405,3405,3405,3405,0
|
|
20240826,091700,16902930,3405,3400,3405,3400,100
|
|
20240826,091600,16562675,3385,3385,3385,3385,26
|
|
20240826,091500,16474665,3385,3385,3385,3385,100
|
|
20240826,091400,16136165,3410,3410,3410,3410,0
|
|
20240826,091300,16136165,3410,3410,3410,3410,0
|
|
20240826,091200,16136165,3410,3410,3410,3410,0
|
|
20240826,091100,16136165,3410,3395,3410,3385,552
|
|
20240826,091000,14266030,3420,3420,3420,3420,1
|
|
20240826,090900,14262610,3395,3400,3400,3395,546
|
|
20240826,090800,12408135,3400,3400,3400,3400,200
|
|
20240826,090700,11728135,3400,3400,3400,3400,294
|
|
20240826,090600,10728535,3425,3425,3425,3425,50
|
|
20240826,090500,10557285,3400,3430,3430,3400,119
|
|
20240826,090400,10152595,3430,3410,3430,3410,72
|
|
20240826,090300,9906785,3410,3410,3430,3410,441
|
|
20240826,090200,8402435,3410,3410,3410,3410,87
|
|
20240826,090100,8105765,3410,3400,3410,3395,747
|
|
20240826,090000,5568225,3400,3410,3410,3400,1633
|